9978 (株)文教堂グループホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-07 | 42 | 44 | 40 | 40 | 1,131,100 | 40 |
| 2025-04-04 | 47 | 48 | 43 | 45 | 1,377,900 | 45 |
| 2025-04-03 | 50 | 63 | 48 | 49 | 5,699,500 | 49 |
| 2025-04-02 | 54 | 54 | 51 | 51 | 561,600 | 51 |
| 2025-04-01 | 54 | 54 | 52 | 52 | 246,500 | 52 |
| 2025-03-31 | 53 | 54 | 51 | 53 | 802,400 | 53 |
| 2025-03-28 | 55 | 55 | 53 | 53 | 423,900 | 53 |
| 2025-03-27 | 53 | 56 | 52 | 54 | 826,600 | 54 |
| 2025-03-26 | 53 | 53 | 52 | 52 | 252,300 | 52 |
| 2025-03-25 | 53 | 53 | 52 | 53 | 85,600 | 53 |
| 2025-03-24 | 52 | 54 | 52 | 53 | 349,800 | 53 |
| 2025-03-21 | 54 | 54 | 52 | 52 | 432,300 | 52 |
| 2025-03-19 | 55 | 55 | 53 | 54 | 850,500 | 54 |
| 2025-03-18 | 55 | 56 | 54 | 55 | 234,500 | 55 |
| 2025-03-17 | 55 | 56 | 54 | 55 | 337,200 | 55 |
| 2025-03-14 | 55 | 56 | 55 | 55 | 281,300 | 55 |
| 2025-03-13 | 54 | 56 | 54 | 55 | 712,300 | 55 |
| 2025-03-12 | 53 | 56 | 53 | 54 | 834,300 | 54 |
| 2025-03-11 | 52 | 53 | 52 | 52 | 123,200 | 52 |
| 2025-03-10 | 53 | 54 | 52 | 52 | 472,000 | 52 |
| 2025-03-07 | 53 | 54 | 52 | 52 | 543,200 | 52 |
| 2025-03-06 | 53 | 56 | 52 | 54 | 916,800 | 54 |
| 2025-03-05 | 53 | 53 | 51 | 52 | 944,900 | 52 |
| 2025-03-04 | 52 | 53 | 51 | 53 | 610,900 | 53 |
| 2025-03-03 | 52 | 54 | 52 | 52 | 579,400 | 52 |
| 2025-02-28 | 53 | 54 | 51 | 52 | 944,100 | 52 |
| 2025-02-27 | 58 | 58 | 54 | 54 | 1,208,400 | 54 |
| 2025-02-26 | 56 | 59 | 55 | 59 | 1,278,500 | 59 |
| 2025-02-25 | 58 | 60 | 56 | 57 | 1,194,600 | 57 |
| 2025-02-21 | 58 | 62 | 53 | 56 | 4,987,700 | 56 |
| 2025-02-20 | 52 | 56 | 52 | 55 | 1,461,800 | 55 |
| 2025-02-19 | 53 | 53 | 51 | 51 | 222,300 | 51 |
| 2025-02-18 | 52 | 53 | 51 | 53 | 292,200 | 53 |
| 2025-02-17 | 52 | 53 | 51 | 51 | 244,400 | 51 |
| 2025-02-14 | 51 | 53 | 51 | 52 | 772,700 | 52 |
| 2025-02-13 | 52 | 53 | 49 | 50 | 1,218,800 | 50 |
| 2025-02-12 | 55 | 55 | 51 | 51 | 1,323,400 | 51 |
| 2025-02-10 | 57 | 58 | 53 | 55 | 1,208,700 | 55 |
| 2025-02-07 | 55 | 58 | 53 | 57 | 1,776,500 | 57 |
| 2025-02-06 | 53 | 61 | 52 | 56 | 7,465,500 | 56 |
| 2025-02-05 | 55 | 56 | 50 | 50 | 1,769,500 | 50 |
| 2025-02-04 | 48 | 56 | 48 | 54 | 3,268,800 | 54 |
| 2025-02-03 | 50 | 52 | 46 | 48 | 1,684,800 | 48 |
| 2025-01-31 | 45 | 52 | 44 | 49 | 2,967,900 | 49 |
| 2025-01-30 | 44 | 45 | 43 | 44 | 495,800 | 44 |
| 2025-01-29 | 42 | 44 | 42 | 44 | 274,900 | 44 |
| 2025-01-28 | 43 | 43 | 42 | 43 | 72,400 | 43 |
| 2025-01-27 | 42 | 43 | 42 | 42 | 67,600 | 42 |
| 2025-01-24 | 42 | 43 | 41 | 43 | 178,700 | 43 |
| 2025-01-23 | 42 | 43 | 41 | 41 | 260,900 | 41 |
| 2025-01-22 | 42 | 43 | 41 | 42 | 165,800 | 42 |
| 2025-01-21 | 43 | 43 | 41 | 42 | 278,100 | 42 |
| 2025-01-20 | 43 | 43 | 41 | 43 | 462,400 | 43 |
| 2025-01-17 | 42 | 43 | 41 | 42 | 482,400 | 42 |
| 2025-01-16 | 42 | 43 | 42 | 42 | 824,000 | 42 |
| 2025-01-15 | 47 | 47 | 43 | 43 | 3,385,100 | 43 |
| 2025-01-14 | 42 | 57 | 42 | 51 | 11,000,400 | 51 |
| 2025-01-10 | 43 | 43 | 42 | 42 | 107,400 | 42 |
| 2025-01-09 | 42 | 43 | 42 | 43 | 41,200 | 43 |
| 2025-01-08 | 42 | 43 | 42 | 43 | 42,000 | 43 |
| 2025-01-07 | 43 | 43 | 42 | 43 | 105,000 | 43 |
| 2025-01-06 | 43 | 43 | 42 | 42 | 70,300 | 42 |
分割・併合履歴 ： [1995-02-23]1株→1.3株